Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.00 | 24.30 | 23.10 | 23.10 | 47,996 | -0.15(-0.65%) |
May 27, 2016 | 23.10 | 23.25 | 23.25 | 23.25 | 9,860 | +0.30(+1.31%) |
May 26, 2016 | 23.25 | 23.85 | 22.50 | 22.95 | 13,916 | -0.30(-1.29%) |
May 25, 2016 | 23.85 | 24.75 | 23.10 | 23.25 | 15,695 | -0.15(-0.64%) |
May 24, 2016 | 23.40 | 25.35 | 22.20 | 23.40 | 102,015 | +1.05(+4.70%) |
May 23, 2016 | 23.25 | 24.45 | 22.20 | 22.35 | 29,288 | -0.45(-1.97%) |
May 20, 2016 | 22.50 | 24.75 | 22.50 | 22.80 | 6,162 | +0.45(+2.01%) |
May 19, 2016 | 22.65 | 23.70 | 21.45 | 22.35 | 8,158 | -0.45(-1.97%) |
May 18, 2016 | 23.55 | 23.70 | 22.65 | 22.80 | 6,288 | -0.75(-3.18%) |
May 17, 2016 | 24.00 | 24.75 | 23.40 | 23.55 | 11,809 | -0.45(-1.87%) |
May 16, 2016 | 24.00 | 24.30 | 23.70 | 24.00 | 11,354 | +0.30(+1.27%) |
May 13, 2016 | 24.00 | 25.05 | 23.55 | 23.70 | 5,800 | -0.15(-0.63%) |
May 12, 2016 | 24.90 | 25.65 | 23.55 | 23.85 | 7,798 | -0.60(-2.45%) |
May 11, 2016 | 25.65 | 25.95 | 24.15 | 24.45 | 8,295 | -0.98(-3.83%) |
May 10, 2016 | 25.80 | 27.90 | 24.15 | 25.43 | 15,763 | -0.45(-1.74%) |
May 09, 2016 | 28.20 | 28.20 | 25.05 | 25.88 | 13,488 | -2.02(-7.26%) |
May 06, 2016 | 28.80 | 28.80 | 26.25 | 27.90 | 13,817 | -0.90(-3.13%) |
May 05, 2016 | 31.50 | 31.88 | 26.40 | 28.80 | 41,240 | -4.35(-13.12%) |
May 04, 2016 | 33.90 | 35.25 | 32.55 | 33.15 | 18,516 | -0.75(-2.21%) |
May 03, 2016 | 33.60 | 35.85 | 32.96 | 33.90 | 6,826 | +0.30(+0.89%) |
May 02, 2016 | 33.00 | 33.96 | 31.65 | 33.60 | 12,877 | +0.30(+0.90%) |
Apr 29, 2016 | 35.55 | 35.70 | 33.00 | 33.30 | 12,870 | -2.10(-5.93%) |
Apr 28, 2016 | 34.95 | 38.70 | 34.95 | 35.40 | 17,684 | +0.00(+0.00%) |
Apr 27, 2016 | 35.10 | 37.20 | 34.20 | 35.40 | 11,257 | +0.60(+1.72%) |
Apr 26, 2016 | 35.40 | 36.38 | 33.00 | 34.80 | 17,801 | -0.15(-0.43%) |
Apr 25, 2016 | 37.95 | 39.86 | 33.75 | 34.95 | 35,282 | -3.60(-9.34%) |
Apr 22, 2016 | 35.25 | 42.75 | 35.25 | 38.55 | 104,079 | +4.20(+12.23%) |
Apr 21, 2016 | 29.85 | 77.25 | 29.48 | 34.35 | 277,844 | +4.80(+16.24%) |
Apr 20, 2016 | 29.55 | 30.30 | 28.80 | 29.55 | 3,164 | -0.15(-0.51%) |
Apr 19, 2016 | 29.40 | 30.15 | 28.80 | 29.70 | 2,081 | +0.30(+1.02%) |
Apr 18, 2016 | 29.55 | 30.15 | 28.50 | 29.40 | 3,724 | -0.15(-0.51%) |
Apr 15, 2016 | 30.00 | 30.45 | 29.55 | 29.55 | 4,507 | -0.60(-1.99%) |
Apr 14, 2016 | 29.55 | 32.70 | 29.40 | 30.15 | 20,675 | +0.75(+2.55%) |
Apr 13, 2016 | 28.80 | 29.40 | 28.80 | 29.40 | 5,321 | +0.60(+2.08%) |
Apr 12, 2016 | 28.95 | 29.10 | 28.20 | 28.80 | 2,547 | -0.30(-1.03%) |
Apr 11, 2016 | 28.80 | 30.00 | 28.80 | 29.10 | 3,564 | +0.30(+1.04%) |
Apr 08, 2016 | 29.25 | 29.70 | 28.50 | 28.80 | 4,110 | +0.00(+0.00%) |
Apr 07, 2016 | 27.90 | 28.95 | 27.81 | 28.80 | 9,086 | +0.75(+2.67%) |
Apr 06, 2016 | 28.05 | 29.10 | 27.60 | 28.05 | 4,776 | -0.15(-0.53%) |
Apr 05, 2016 | 27.75 | 29.10 | 25.95 | 28.20 | 4,820 | +0.15(+0.53%) |
Apr 04, 2016 | 27.15 | 28.50 | 27.15 | 28.05 | 7,935 | +1.20(+4.47%) |
Apr 01, 2016 | 26.10 | 27.00 | 25.65 | 26.85 | 5,376 | +0.60(+2.29%) |
Mar 31, 2016 | 25.95 | 27.00 | 25.80 | 26.25 | 7,398 | +0.60(+2.34%) |
Mar 30, 2016 | 26.55 | 26.55 | 24.60 | 25.65 | 5,814 | -0.45(-1.72%) |
Mar 29, 2016 | 24.75 | 26.25 | 22.73 | 26.10 | 6,517 | +1.35(+5.45%) |
Mar 28, 2016 | 24.90 | 25.50 | 22.35 | 24.75 | 11,465 | +0.00(+0.00%) |
Mar 24, 2016 | 25.20 | 24.75 | 24.75 | 24.75 | 5,173 | -0.60(-2.37%) |
Mar 23, 2016 | 26.70 | 27.45 | 25.05 | 25.35 | 9,614 | -1.20(-4.52%) |
Mar 22, 2016 | 26.25 | 27.60 | 26.10 | 26.55 | 3,612 | -0.15(-0.56%) |
Mar 21, 2016 | 27.60 | 27.75 | 26.40 | 26.70 | 5,274 | -0.60(-2.20%) |
Mar 18, 2016 | 26.55 | 27.75 | 26.25 | 27.30 | 10,314 | +1.20(+4.60%) |
Mar 17, 2016 | 25.65 | 26.25 | 24.75 | 26.10 | 4,786 | +0.30(+1.16%) |
Mar 16, 2016 | 25.50 | 27.15 | 24.38 | 25.80 | 7,046 | +0.45(+1.78%) |
Mar 15, 2016 | 26.40 | 26.85 | 24.30 | 25.35 | 15,225 | -1.05(-3.98%) |
Mar 14, 2016 | 27.00 | 27.30 | 26.25 | 26.40 | 2,149 | -0.60(-2.22%) |
Mar 11, 2016 | 27.75 | 28.05 | 25.95 | 27.00 | 12,162 | +0.60(+2.27%) |
Mar 10, 2016 | 26.10 | 26.55 | 25.05 | 26.40 | 5,331 | +0.60(+2.33%) |
Mar 09, 2016 | 27.30 | 27.75 | 24.75 | 25.80 | 8,371 | -1.20(-4.44%) |
Mar 08, 2016 | 28.95 | 29.25 | 26.40 | 27.00 | 12,973 | -1.65(-5.76%) |
Mar 07, 2016 | 27.90 | 29.25 | 27.30 | 28.65 | 9,879 | +0.90(+3.24%) |
Mar 04, 2016 | 27.30 | 28.95 | 26.40 | 27.75 | 11,158 | +0.75(+2.78%) |
Mar 03, 2016 | 29.85 | 29.85 | 25.05 | 27.00 | 49,734 | -5.25(-16.28%) |
Mar 02, 2016 | 31.50 | 33.60 | 31.20 | 32.25 | 12,173 | +0.45(+1.42%) |